7726東証S貸借
業種 機械
黒田精工 株価時系列データ
PTS
1,673.1
円
(09:22)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,743 (24/06/28) | 1,177 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,743 (24/06/28) | 1,180 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,684 | 1,711 | 1,670 | 1,711 | +52 | +3.1 | 12,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/5 | 1,287 | 1,287 | 1,256 | 1,263 | -2 | -0.2 | 4,300 |
| 1/4 | 1,243 | 1,274 | 1,242 | 1,265 | +37 | +3.0 | 7,000 |
| 12/29 | 1,221 | 1,241 | 1,221 | 1,228 | +3 | +0.2 | 5,400 |
| 12/28 | 1,210 | 1,226 | 1,201 | 1,225 | +29 | +2.4 | 7,800 |
| 12/27 | 1,193 | 1,227 | 1,189 | 1,196 | +1 | +0.1 | 25,900 |
| 12/26 | 1,201 | 1,209 | 1,195 | 1,195 | -6 | -0.5 | 8,500 |
| 12/25 | 1,223 | 1,236 | 1,201 | 1,201 | -22 | -1.8 | 11,200 |
| 12/22 | 1,241 | 1,249 | 1,221 | 1,223 | -6 | -0.5 | 2,800 |
| 12/21 | 1,225 | 1,246 | 1,221 | 1,229 | -12 | -1.0 | 4,700 |
| 12/20 | 1,253 | 1,263 | 1,239 | 1,241 | +2 | +0.2 | 6,200 |
| 12/19 | 1,225 | 1,268 | 1,221 | 1,239 | +18 | +1.5 | 11,700 |
| 12/18 | 1,210 | 1,230 | 1,210 | 1,221 | -9 | -0.7 | 4,300 |
| 12/15 | 1,234 | 1,234 | 1,222 | 1,230 | +2 | +0.2 | 3,700 |
| 12/14 | 1,228 | 1,243 | 1,228 | 1,228 | -2 | -0.2 | 2,700 |
| 12/13 | 1,222 | 1,250 | 1,222 | 1,230 | -4 | -0.3 | 5,900 |
| 12/12 | 1,223 | 1,250 | 1,223 | 1,234 | +2 | +0.2 | 14,500 |
| 12/11 | 1,248 | 1,248 | 1,226 | 1,232 | -6 | -0.5 | 7,100 |
| 12/8 | 1,280 | 1,280 | 1,218 | 1,238 | -42 | -3.3 | 22,600 |
| 12/7 | 1,284 | 1,284 | 1,262 | 1,280 | -14 | -1.1 | 8,000 |
| 12/6 | 1,301 | 1,315 | 1,284 | 1,294 | -14 | -1.1 | 11,700 |
| 12/5 | 1,298 | 1,320 | 1,277 | 1,308 | +15 | +1.2 | 17,900 |
| 12/4 | 1,323 | 1,323 | 1,268 | 1,293 | -19 | -1.5 | 9,900 |
| 12/1 | 1,310 | 1,338 | 1,288 | 1,312 | +2 | +0.2 | 9,600 |
| 11/30 | 1,300 | 1,331 | 1,283 | 1,310 | +8 | +0.6 | 8,400 |
| 11/29 | 1,320 | 1,345 | 1,300 | 1,302 | -18 | -1.4 | 10,300 |
| 11/28 | 1,269 | 1,327 | 1,258 | 1,320 | +44 | +3.5 | 23,700 |
| 11/27 | 1,261 | 1,280 | 1,260 | 1,276 | +28 | +2.2 | 13,400 |
| 11/24 | 1,229 | 1,263 | 1,219 | 1,248 | +23 | +1.9 | 22,400 |
| 11/22 | 1,222 | 1,228 | 1,204 | 1,225 | +2 | +0.2 | 6,700 |
| 11/21 | 1,210 | 1,224 | 1,191 | 1,223 | +18 | +1.5 | 16,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて